Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psychemedics (NQ: PMD )

2.580 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.742 5.838 5.602 5.611 19,057 -0.13(-2.28%)
Apr 29, 2020 5.564 6.350 5.564 5.742 140,416 +0.22(+3.89%)
Apr 28, 2020 5.508 5.602 5.434 5.527 16,990 +0.15(+2.78%)
Apr 27, 2020 5.462 5.546 5.331 5.377 16,888 +0.07(+1.41%)
Apr 24, 2020 5.228 5.443 5.190 5.303 12,617 -0.19(-3.41%)
Apr 23, 2020 5.677 5.723 5.490 5.490 7,556 -0.12(-2.17%)
Apr 22, 2020 5.658 5.714 5.593 5.611 27,969 +0.05(+0.84%)
Apr 21, 2020 5.630 5.761 5.424 5.564 22,486 -0.05(-0.83%)
Apr 20, 2020 5.611 5.939 5.602 5.611 21,416 +0.05(+0.84%)
Apr 17, 2020 5.153 5.611 5.153 5.564 64,157 +0.37(+7.21%)
Apr 16, 2020 5.144 5.321 5.144 5.190 28,422 +0.06(+1.09%)
Apr 15, 2020 5.031 5.275 5.031 5.134 7,257 +0.01(+0.18%)
Apr 14, 2020 5.031 5.237 5.031 5.125 17,002 +0.01(+0.28%)
Apr 13, 2020 5.200 5.237 5.059 5.111 34,505 +0.02(+0.37%)
Apr 09, 2020 5.144 5.144 5.078 5.092 38,815 -0.03(-0.64%)
Apr 08, 2020 5.209 5.209 5.022 5.125 32,780 +0.12(+2.43%)
Apr 07, 2020 5.377 5.499 5.003 5.003 35,241 -0.34(-6.30%)
Apr 06, 2020 5.368 5.377 5.228 5.340 21,009 +0.24(+4.77%)
Apr 03, 2020 5.293 5.359 5.013 5.097 33,575 -0.20(-3.71%)
Apr 02, 2020 5.396 5.738 5.284 5.293 19,706 -0.03(-0.53%)
Apr 01, 2020 5.377 5.536 5.284 5.321 15,789 -0.34(-5.95%)
Mar 31, 2020 5.555 6.079 5.555 5.658 13,191 +0.19(+3.42%)
Mar 30, 2020 5.331 5.798 5.299 5.471 8,399 +0.24(+4.65%)
Mar 27, 2020 5.434 5.667 4.826 5.228 47,262 -0.02(-0.36%)
Mar 26, 2020 4.975 5.518 4.957 5.246 71,416 +0.48(+10.00%)
Mar 25, 2020 4.770 4.910 4.685 4.770 53,686 +0.09(+2.00%)
Mar 24, 2020 4.330 4.788 4.330 4.676 19,927 +0.35(+7.99%)
Mar 23, 2020 5.237 5.237 4.246 4.330 49,210 -0.91(-17.32%)
Mar 20, 2020 5.434 5.583 5.237 5.237 9,944 -0.18(-3.28%)
Mar 19, 2020 5.134 5.742 4.770 5.415 45,747 -0.04(-0.76%)
Mar 18, 2020 5.798 6.180 5.073 5.456 38,996 -0.35(-6.05%)
Mar 17, 2020 5.892 6.275 5.751 5.808 51,314 +0.20(+3.50%)
Mar 16, 2020 6.210 6.546 5.611 5.611 42,349 -0.47(-7.69%)
Mar 13, 2020 6.163 7.192 5.864 6.079 23,952 -0.19(-2.99%)
Mar 12, 2020 6.415 7.014 5.873 6.266 45,059 -0.23(-3.60%)
Mar 11, 2020 6.920 7.027 6.378 6.500 34,108 -0.68(-9.51%)
Mar 10, 2020 7.145 7.313 6.846 7.182 18,400 +0.16(+2.26%)
Mar 09, 2020 7.435 7.482 6.883 7.023 26,865 -0.61(-7.97%)
Mar 06, 2020 7.706 7.818 7.584 7.631 16,573 -0.18(-2.28%)
Mar 05, 2020 7.912 8.136 7.491 7.809 17,212 -0.10(-1.30%)
Mar 04, 2020 7.865 8.089 7.865 7.912 14,192 +0.05(+0.64%)
Mar 03, 2020 7.921 8.058 7.809 7.861 10,998 +0.03(+0.43%)
Mar 02, 2020 7.902 8.071 7.762 7.828 33,610 -0.44(-5.32%)
Feb 28, 2020 7.940 8.277 7.762 8.267 26,839 +0.07(+0.91%)
Feb 27, 2020 8.015 8.323 7.968 8.192 21,531 +0.01(+0.11%)
Feb 26, 2020 8.267 8.401 8.114 8.183 21,167 -0.15(-1.80%)
Feb 25, 2020 8.202 8.417 8.005 8.333 21,360 +0.08(+1.02%)
Feb 24, 2020 8.108 8.417 8.033 8.248 24,715 -0.07(-0.90%)
Feb 21, 2020 8.454 8.455 8.248 8.323 19,567 -0.10(-1.17%)
Feb 20, 2020 8.333 8.613 8.333 8.421 18,069 +0.03(+0.39%)
Feb 19, 2020 8.352 8.462 8.352 8.389 34,416 -0.02(-0.22%)
Feb 18, 2020 8.370 8.462 8.334 8.407 23,680 -0.07(-0.86%)
Feb 14, 2020 8.425 8.526 8.389 8.480 14,397 +0.05(+0.54%)
Feb 13, 2020 8.435 8.435 8.370 8.435 8,290 +0.00(+0.00%)
Feb 12, 2020 8.251 8.930 7.976 8.435 76,849 -0.01(-0.11%)
Feb 11, 2020 8.453 8.453 8.270 8.444 13,611 +0.05(+0.66%)
Feb 10, 2020 8.407 8.462 8.260 8.389 22,024 +0.09(+1.10%)
Feb 07, 2020 8.618 8.710 8.297 8.297 12,761 -0.41(-4.69%)
Feb 06, 2020 8.755 8.847 8.645 8.705 9,027 +0.02(+0.26%)
Feb 05, 2020 8.645 8.893 8.600 8.682 28,188 +0.16(+1.83%)
Feb 04, 2020 8.545 8.691 8.480 8.526 33,338 +0.03(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.